日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コナミグループ(9766)の株価時系列情報

コナミグループ(9766)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 2,745 2,745 2,650 2,740 109,500
2002/12/27 2,735 2,750 2,700 2,750 282,200
2002/12/26 2,635 2,720 2,630 2,720 218,700
2002/12/25 2,590 2,645 2,585 2,630 370,300
2002/12/24 2,650 2,680 2,555 2,575 598,700
2002/12/20 2,685 2,695 2,630 2,665 382,900
2002/12/19 2,615 2,715 2,615 2,680 750,400
2002/12/18 2,790 2,790 2,615 2,660 489,500
2002/12/17 2,795 2,875 2,770 2,795 239,500
2002/12/16 2,900 2,900 2,770 2,790 303,600
2002/12/13 2,990 2,990 2,940 2,940 383,000
2002/12/12 2,995 3,020 2,965 3,000 247,600
2002/12/11 2,995 3,020 2,965 2,995 324,600
2002/12/10 3,030 3,050 3,000 3,020 400,200
2002/12/09 2,985 3,050 2,960 3,000 309,500
2002/12/06 2,960 3,010 2,950 2,985 277,700
2002/12/05 3,060 3,060 2,975 2,995 560,400
2002/12/04 3,150 3,160 3,030 3,040 312,400
2002/12/03 3,130 3,220 3,110 3,200 244,200
2002/12/02 3,130 3,200 3,130 3,140 246,600
2002/11/29 3,240 3,250 3,120 3,180 731,900
2002/11/28 3,140 3,180 3,090 3,120 612,600
2002/11/27 3,090 3,200 3,040 3,040 329,900
2002/11/26 3,250 3,260 3,120 3,140 260,500
2002/11/25 3,220 3,260 3,190 3,250 403,600
2002/11/22 3,190 3,220 3,160 3,190 368,800
2002/11/21 3,250 3,250 3,140 3,160 304,500
2002/11/20 3,150 3,220 3,140 3,210 494,100
2002/11/19 3,080 3,180 3,050 3,150 471,600
2002/11/18 3,100 3,130 2,985 3,110 1,143,200
2002/11/15 3,020 3,060 2,945 3,060 720,400
2002/11/14 2,660 2,775 2,660 2,660 216,700
2002/11/13 2,760 2,760 2,695 2,720 259,100
2002/11/12 2,695 2,755 2,695 2,735 520,200
2002/11/11 2,720 2,735 2,680 2,735 680,000
2002/11/08 2,785 2,790 2,700 2,775 773,400
2002/11/07 2,945 2,980 2,860 2,865 191,900
2002/11/06 2,905 2,985 2,905 2,980 269,000
2002/11/05 2,920 2,955 2,880 2,945 316,200
2002/11/01 2,950 2,950 2,830 2,850 212,500
2002/10/31 2,950 2,955 2,865 2,920 260,800
2002/10/30 2,860 2,950 2,860 2,885 182,100
2002/10/29 2,855 2,925 2,855 2,910 368,600
2002/10/28 2,780 2,855 2,755 2,855 445,500
2002/10/25 2,720 2,800 2,720 2,785 467,200
2002/10/24 2,790 2,815 2,745 2,795 546,700
2002/10/23 2,850 2,850 2,775 2,815 1,403,500
2002/10/22 3,130 3,130 2,950 2,965 329,900
2002/10/21 3,140 3,190 3,110 3,150 247,800
2002/10/18 3,140 3,180 3,100 3,120 522,300
2002/10/17 3,050 3,170 3,040 3,070 377,000
2002/10/16 3,190 3,200 3,080 3,100 517,200
2002/10/15 3,030 3,150 3,010 3,150 342,000
2002/10/11 2,930 2,970 2,900 2,910 345,800
2002/10/10 2,775 2,850 2,715 2,810 586,900
2002/10/09 2,850 2,860 2,760 2,815 537,800
2002/10/08 2,950 2,950 2,835 2,850 568,000
2002/10/07 2,950 2,995 2,870 2,995 523,400
2002/10/04 2,835 2,960 2,825 2,930 454,000
2002/10/03 2,860 2,875 2,795 2,795 702,700
2002/10/02 3,040 3,080 2,905 2,905 563,100
2002/10/01 3,080 3,120 3,020 3,030 333,700
2002/09/30 3,070 3,130 3,050 3,130 340,600
2002/09/27 3,080 3,160 3,080 3,090 251,700
2002/09/26 3,110 3,120 3,060 3,070 309,900
2002/09/25 3,100 3,160 3,060 3,090 806,400
2002/09/24 3,010 3,120 3,010 3,100 449,300
2002/09/20 3,110 3,160 3,020 3,060 394,000
2002/09/19 3,300 3,330 3,160 3,160 762,300
2002/09/18 3,110 3,200 3,100 3,180 560,300
2002/09/17 3,200 3,300 3,180 3,260 1,207,600
2002/09/13 3,140 3,190 3,060 3,100 810,600
2002/09/12 3,040 3,200 3,020 3,160 986,000
2002/09/11 3,030 3,060 3,020 3,020 425,700
2002/09/10 3,010 3,050 2,965 2,965 835,900
2002/09/09 2,900 2,960 2,900 2,940 436,600
2002/09/06 2,800 2,855 2,750 2,850 866,500
2002/09/05 2,800 2,895 2,800 2,875 423,400
2002/09/04 2,810 2,820 2,770 2,780 793,600
2002/09/03 2,920 2,930 2,880 2,890 399,100
2002/09/02 2,950 2,960 2,900 2,900 479,500
2002/08/30 2,935 3,020 2,915 2,965 671,700
2002/08/29 2,900 2,930 2,900 2,905 464,700
2002/08/28 2,860 2,950 2,860 2,900 510,800
2002/08/27 2,930 2,990 2,900 2,900 1,002,600
2002/08/26 2,935 3,090 2,930 3,070 1,068,800
2002/08/23 2,950 2,965 2,925 2,935 853,800
2002/08/22 2,830 2,935 2,780 2,910 1,101,500
2002/08/21 2,750 2,860 2,745 2,835 440,300
2002/08/20 2,780 2,785 2,735 2,775 256,800
2002/08/19 2,760 2,775 2,695 2,740 342,800
2002/08/16 2,785 2,785 2,730 2,765 815,000
2002/08/15 2,740 2,880 2,740 2,825 1,339,100
2002/08/14 2,500 2,675 2,500 2,630 961,700
2002/08/13 2,450 2,505 2,450 2,500 267,000
2002/08/12 2,560 2,590 2,480 2,480 580,000
2002/08/09 2,450 2,540 2,390 2,520 778,100
2002/08/08 2,290 2,355 2,280 2,340 445,000
2002/08/07 2,290 2,295 2,250 2,285 207,900
2002/08/06 2,205 2,220 2,160 2,170 132,500
2002/08/05 2,205 2,300 2,205 2,245 188,300
2002/08/02 2,340 2,340 2,255 2,255 381,300
2002/08/01 2,450 2,450 2,360 2,360 195,600
2002/07/31 2,485 2,485 2,410 2,420 245,800
2002/07/30 2,460 2,515 2,460 2,500 209,700
2002/07/29 2,445 2,490 2,415 2,435 280,100
2002/07/26 2,445 2,470 2,400 2,405 277,100
2002/07/25 2,600 2,600 2,405 2,430 465,400
2002/07/24 2,440 2,620 2,405 2,620 432,800
2002/07/23 2,460 2,490 2,410 2,460 356,800
2002/07/22 2,350 2,480 2,350 2,460 233,300
2002/07/19 2,450 2,465 2,400 2,410 230,300
2002/07/18 2,500 2,505 2,415 2,475 141,000
2002/07/17 2,420 2,460 2,400 2,460 213,000
2002/07/16 2,500 2,500 2,400 2,400 395,200
2002/07/15 2,580 2,580 2,520 2,525 195,700
2002/07/12 2,500 2,590 2,500 2,565 200,400
2002/07/11 2,620 2,630 2,525 2,530 427,500
2002/07/10 2,610 2,670 2,590 2,645 420,400
2002/07/09 2,610 2,670 2,600 2,650 498,200
2002/07/08 2,615 2,670 2,600 2,650 496,600
2002/07/05 2,580 2,600 2,570 2,590 284,100
2002/07/04 2,540 2,580 2,540 2,580 258,700
2002/07/03 2,495 2,585 2,495 2,550 363,700
2002/07/02 2,520 2,550 2,475 2,550 344,800
2002/07/01 2,570 2,580 2,510 2,525 360,500
2002/06/28 2,450 2,525 2,450 2,515 453,300
2002/06/27 2,430 2,450 2,400 2,410 490,000
2002/06/26 2,400 2,435 2,365 2,435 455,500
2002/06/25 2,470 2,480 2,400 2,410 474,100
2002/06/24 2,400 2,470 2,390 2,470 538,400
2002/06/21 2,495 2,555 2,465 2,500 380,300
2002/06/20 2,545 2,580 2,480 2,545 470,100
2002/06/19 2,650 2,695 2,570 2,585 423,300
2002/06/18 2,730 2,790 2,620 2,650 761,900
2002/06/17 2,820 2,825 2,730 2,730 595,500
2002/06/14 2,830 2,840 2,820 2,820 1,017,800
2002/06/13 2,870 2,870 2,825 2,830 658,100
2002/06/12 2,850 2,890 2,845 2,870 748,200
2002/06/11 2,760 2,835 2,760 2,820 409,000
2002/06/10 2,760 2,795 2,750 2,755 469,700
2002/06/07 2,780 2,815 2,775 2,800 391,200
2002/06/06 2,880 2,930 2,850 2,870 695,900
2002/06/05 2,780 2,880 2,780 2,880 432,700
2002/06/04 2,800 2,820 2,755 2,775 365,100
2002/06/03 2,830 2,875 2,820 2,830 438,700
2002/05/31 2,770 2,830 2,765 2,805 368,800
2002/05/30 2,845 2,850 2,735 2,755 839,600
2002/05/29 2,780 2,880 2,770 2,865 1,218,100
2002/05/28 2,675 2,755 2,670 2,750 677,700
2002/05/27 2,700 2,720 2,660 2,665 833,900
2002/05/24 2,650 2,660 2,610 2,620 748,300
2002/05/23 2,670 2,685 2,645 2,650 799,400
2002/05/22 2,685 2,695 2,665 2,665 538,100
2002/05/21 2,685 2,695 2,660 2,665 612,300
2002/05/20 2,710 2,720 2,670 2,685 929,900
2002/05/17 2,740 2,745 2,665 2,670 952,200
2002/05/16 2,740 2,775 2,710 2,730 986,100
2002/05/15 2,660 2,740 2,620 2,700 1,693,600
2002/05/14 2,610 2,665 2,560 2,620 3,259,500
2002/05/13 2,580 2,640 2,580 2,580 3,655,600
2002/05/10 2,980 2,980 2,980 2,980 184,800
2002/05/09 3,450 3,510 3,400 3,480 757,400
2002/05/08 3,340 3,420 3,300 3,380 336,400
2002/05/07 3,270 3,350 3,220 3,350 283,500
2002/05/02 3,310 3,310 3,250 3,250 133,800
2002/05/01 3,250 3,320 3,240 3,310 291,300
2002/04/30 3,250 3,280 3,240 3,240 245,100
2002/04/26 3,260 3,350 3,200 3,350 243,100
2002/04/25 3,290 3,370 3,270 3,310 474,000
2002/04/24 3,260 3,300 3,220 3,250 631,000
2002/04/23 3,210 3,260 3,190 3,210 263,200
2002/04/22 3,350 3,350 3,200 3,300 308,400
2002/04/19 3,170 3,360 3,150 3,320 1,250,600
2002/04/18 3,130 3,190 3,090 3,150 580,300
2002/04/17 2,975 3,150 2,970 3,110 653,600
2002/04/16 2,870 2,955 2,870 2,940 305,500
2002/04/15 2,890 2,910 2,860 2,910 281,400
2002/04/12 2,945 2,955 2,880 2,930 291,600
2002/04/11 2,950 3,010 2,920 2,985 479,100
2002/04/10 2,880 2,945 2,860 2,915 325,100
2002/04/09 2,900 2,915 2,885 2,905 273,100
2002/04/08 2,905 2,925 2,870 2,885 237,900
2002/04/05 2,990 3,000 2,910 2,930 152,800
2002/04/04 3,020 3,080 3,000 3,030 354,200
2002/04/03 2,850 3,010 2,850 3,000 223,200
2002/04/02 2,870 2,940 2,840 2,910 151,600
2002/04/01 2,950 2,980 2,830 2,885 198,000
2002/03/29 2,950 3,010 2,950 2,950 135,600
2002/03/28 3,000 3,000 2,950 2,960 154,600
2002/03/27 2,920 3,000 2,900 3,000 196,400
2002/03/26 2,900 2,960 2,810 2,880 228,900
2002/03/25 3,060 3,060 2,945 2,950 346,100
2002/03/22 3,020 3,060 2,955 2,970 376,100
2002/03/20 3,100 3,130 3,030 3,070 319,800
2002/03/19 3,070 3,130 3,070 3,100 209,200
2002/03/18 3,180 3,180 3,060 3,060 240,400
2002/03/15 3,140 3,170 3,050 3,090 227,900
2002/03/14 3,030 3,120 2,940 3,070 472,500
2002/03/13 3,110 3,250 3,070 3,080 534,100
2002/03/12 3,300 3,340 3,110 3,110 780,200
2002/03/11 3,130 3,290 3,120 3,250 1,044,400
2002/03/08 3,100 3,140 3,070 3,120 794,000
2002/03/07 2,960 3,140 2,960 3,130 928,100
2002/03/06 2,910 2,990 2,870 2,880 1,012,900
2002/03/05 3,050 3,110 2,915 3,040 1,694,600
2002/03/04 2,610 2,890 2,570 2,800 1,535,100
2002/03/01 2,500 2,540 2,485 2,490 1,073,300
2002/02/28 2,490 2,515 2,455 2,475 773,400
2002/02/27 2,360 2,450 2,340 2,450 544,000
2002/02/26 2,400 2,420 2,360 2,360 628,700
2002/02/25 2,450 2,480 2,385 2,410 545,700
2002/02/22 2,480 2,480 2,385 2,450 615,600
2002/02/21 2,470 2,500 2,435 2,490 616,600
2002/02/20 2,490 2,515 2,455 2,470 523,100
2002/02/19 2,490 2,575 2,470 2,520 1,282,500
2002/02/18 2,390 2,465 2,380 2,450 4,066,500
2002/02/15 2,510 2,510 2,510 2,510 282,300
2002/02/14 3,000 3,050 2,860 2,910 1,311,800
2002/02/13 3,100 3,150 3,060 3,070 588,400
2002/02/12 3,310 3,350 3,190 3,250 304,700
2002/02/08 3,190 3,310 3,150 3,260 342,900
2002/02/07 3,150 3,210 3,110 3,190 306,700
2002/02/06 2,975 3,200 2,975 3,140 336,000
2002/02/05 2,940 2,990 2,915 2,940 350,400
2002/02/04 3,230 3,230 3,040 3,090 182,200
2002/02/01 3,350 3,350 3,150 3,190 336,700
2002/01/31 3,380 3,380 3,260 3,330 322,600
2002/01/30 3,340 3,470 3,260 3,410 646,900
2002/01/29 3,460 3,480 3,350 3,360 201,300
2002/01/28 3,370 3,450 3,370 3,450 319,700
2002/01/25 3,360 3,370 3,290 3,370 421,900
2002/01/24 3,320 3,400 3,270 3,310 471,700
2002/01/23 3,530 3,530 3,340 3,370 598,700
2002/01/22 3,600 3,640 3,560 3,570 523,600
2002/01/21 3,540 3,620 3,480 3,530 338,400
2002/01/18 3,450 3,550 3,410 3,540 455,100
2002/01/17 3,350 3,400 3,320 3,350 361,500
2002/01/16 3,480 3,480 3,350 3,400 547,100
2002/01/15 3,500 3,590 3,480 3,480 367,000
2002/01/11 3,770 3,790 3,630 3,660 514,000
2002/01/10 3,780 3,830 3,710 3,770 551,600
2002/01/09 3,740 3,850 3,730 3,730 481,200
2002/01/08 3,880 3,890 3,660 3,720 387,100
2002/01/07 3,910 3,930 3,860 3,880 471,700
2002/01/04 3,940 3,940 3,810 3,860 116,600

このページの先頭へ